"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 45.5313, 45.5313, 43.9688, 44.5000, 6057400 01/04/00, 44.4688, 44.5625, 41.9688, 42.0625, 5722800 01/05/00, 42.2188, 42.9375, 41.8438, 42.8438, 6630400 01/06/00, 43.2500, 44.5625, 43.2500, 43.6563, 7221400 01/07/00, 43.4375, 46.6250, 43.4063, 46.5313, 5164800 01/10/00, 46.5313, 47.5313, 45.9063, 47.5000, 4445800 01/11/00, 47.1250, 47.5625, 45.7500, 45.8125, 2949200 01/12/00, 46.5625, 47.2500, 44.9375, 45.7500, 4646400 01/13/00, 46.2813, 48.0625, 45.4375, 47.4688, 5748800 01/14/00, 48.1250, 50.2500, 48.0000, 49.0625, 4570200 01/18/00, 48.7500, 51.7500, 48.2500, 51.2500, 5928800 01/19/00, 51.9375, 53.1250, 50.1250, 51.8750, 4128600 01/20/00, 52.3750, 53.1250, 50.0000, 50.0000, 5551300 01/21/00, 51.4375, 51.5000, 48.0000, 48.5000, 3520200 01/24/00, 48.1875, 51.2500, 46.5000, 47.0000, 5003500 01/25/00, 47.5625, 49.7500, 45.7500, 49.6875, 3730800 01/26/00, 49.1250, 52.0000, 48.6875, 50.4375, 3782800 01/27/00, 50.5625, 51.3750, 46.5000, 48.9375, 3108700 01/28/00, 48.6250, 49.7500, 45.8750, 46.0000, 2834600 01/31/00, 46.0625, 49.5000, 45.0000, 48.9375, 3255200 02/01/00, 49.3125, 52.1250, 48.0000, 51.8750, 4528500 02/02/00, 52.0000, 54.0000, 51.0000, 53.9375, 4945700 02/03/00, 54.0000, 55.0000, 53.2500, 54.1875, 4640800 02/04/00, 54.7500, 55.1875, 52.6250, 53.0000, 3273700 02/07/00, 52.0000, 52.2500, 51.0000, 51.2500, 2566700 02/08/00, 51.9375, 53.7500, 51.7500, 53.0625, 2433800 02/09/00, 52.0000, 53.0000, 51.4375, 52.8750, 1466800 02/10/00, 52.8125, 52.8750, 51.8750, 52.1250, 2761800 02/11/00, 52.1250, 52.3125, 51.0000, 51.6875, 2071000 02/14/00, 51.5625, 51.6250, 50.0000, 50.7500, 1856300 02/15/00, 50.0625, 50.5000, 48.5000, 49.3750, 2675400 02/16/00, 49.1875, 49.3125, 46.3750, 47.7500, 4231500 02/17/00, 48.0000, 48.0000, 43.5000, 44.0000, 6947200 02/18/00, 43.7500, 45.9375, 41.8750, 44.9375, 6004200 02/22/00, 44.8125, 45.2500, 42.6250, 44.0000, 3761800 02/23/00, 44.0000, 45.2500, 43.6250, 44.5625, 4267300 02/24/00, 44.6875, 45.0625, 43.0000, 44.3750, 3990500 02/25/00, 44.2500, 48.3750, 43.7500, 47.6250, 7698400 02/28/00, 47.2500, 50.6250, 47.2500, 48.9375, 6489300 02/29/00, 48.8750, 50.0000, 48.1250, 49.6250, 3681800 03/01/00, 49.4375, 49.8125, 46.1250, 46.5000, 4624400 03/02/00, 47.5625, 51.8750, 47.5000, 49.6250, 7841600 03/03/00, 50.1875, 51.2500, 48.8750, 49.9375, 2430500 03/06/00, 49.8750, 50.2500, 49.1250, 50.1250, 3419200 03/07/00, 50.0625, 50.0625, 45.0000, 45.3750, 7506000 03/08/00, 46.3125, 46.3750, 42.3750, 45.6250, 6526600 03/09/00, 45.5000, 45.5625, 43.6875, 44.5625, 4916900 03/10/00, 44.6875, 46.2500, 43.9375, 44.1250, 4934000 03/13/00, 44.0000, 45.0000, 42.3750, 43.0000, 3747300 03/14/00, 43.5000, 45.5000, 43.1250, 43.3125, 2097100 03/15/00, 43.3125, 50.5000, 43.0000, 49.8125, 5515200 03/16/00, 48.8750, 56.0625, 48.2500, 55.9375, 12820600 03/17/00, 54.8750, 54.8750, 52.2500, 53.9375, 7765900 03/20/00, 53.7500, 53.9375, 51.0000, 52.3125, 2405500 03/21/00, 52.1250, 53.2500, 52.0000, 52.1875, 4335200 03/22/00, 52.3125, 55.0000, 52.1250, 52.8750, 5066400 03/23/00, 52.8750, 54.0000, 52.0000, 53.6250, 2929400 03/24/00, 53.8125, 55.0625, 53.3125, 53.8750, 5252600 03/27/00, 53.2500, 54.6250, 52.7500, 53.4375, 2459100 03/28/00, 53.2500, 55.6875, 50.2500, 51.1250, 6036600 03/29/00, 51.1875, 51.1875, 49.4375, 50.5000, 5349200 03/30/00, 50.5000, 52.3125, 49.7500, 50.2500, 8935600 03/31/00, 50.2500, 52.7500, 49.5000, 52.5625, 9953300 04/03/00, 51.5000, 53.2500, 49.9375, 52.5000, 4199700 04/04/00, 53.9375, 55.2500, 49.7500, 54.0625, 9565100 04/05/00, 54.0000, 55.0000, 53.0000, 53.5000, 2591700 04/06/00, 54.5000, 54.7500, 50.6250, 51.8750, 4240500 04/07/00, 51.2500, 54.4375, 50.7500, 52.8125, 2588400 04/10/00, 52.2500, 55.1250, 51.1250, 54.2500, 5791100 04/11/00, 54.2500, 57.6250, 52.5000, 57.4375, 7303000 04/12/00, 57.0625, 60.5000, 54.7500, 55.0625, 7752400 04/13/00, 56.2500, 58.7500, 54.5000, 54.6250, 6418200 04/14/00, 54.1250, 54.1250, 50.3750, 50.8750, 4131400 04/17/00, 49.5000, 50.2500, 46.3125, 49.1250, 7134400 04/18/00, 49.2500, 51.6250, 48.7500, 50.9375, 5177100 04/19/00, 50.9375, 53.0625, 49.5000, 52.2500, 3504300 04/20/00, 52.2500, 55.6250, 51.6250, 54.8125, 4288000 04/24/00, 53.2500, 58.1250, 53.2500, 56.0000, 3849700 04/25/00, 56.6250, 57.1250, 55.0000, 57.0000, 3732300 04/26/00, 56.6250, 57.0000, 54.6250, 54.9375, 3080100 04/27/00, 53.0000, 56.5000, 51.6250, 56.0625, 5615600 04/28/00, 55.7500, 55.8750, 53.5000, 54.0625, 3686200 05/01/00, 54.0625, 59.0000, 52.8750, 58.4375, 3629500 05/02/00, 56.7500, 58.5000, 54.5000, 54.7500, 3729600 05/03/00, 52.0625, 52.6250, 50.3750, 52.1875, 7462700 05/04/00, 51.5625, 52.3750, 46.3125, 48.9375, 7930200 05/05/00, 47.8125, 50.8750, 47.1250, 48.8125, 4189400 05/08/00, 48.6250, 48.7500, 46.7500, 47.4375, 3450900 05/09/00, 47.6875, 50.3750, 47.6875, 49.1875, 2988400 05/10/00, 49.1875, 50.5000, 48.3750, 48.9375, 3644300 05/11/00, 48.9375, 50.2500, 48.5000, 49.8125, 2339900 05/12/00, 49.5000, 50.1250, 47.7500, 47.8125, 2610000 05/15/00, 47.8750, 49.4375, 47.0625, 48.9375, 3392200 05/16/00, 49.6875, 52.5000, 49.6250, 51.3125, 2932400 05/17/00, 50.3125, 50.3125, 47.3750, 47.7500, 4054800 05/18/00, 47.7500, 48.3750, 46.5000, 46.7500, 3041400 05/19/00, 45.8125, 46.0000, 44.8125, 45.0000, 4727400 05/22/00, 45.2500, 45.5000, 41.7500, 43.1250, 8662300 05/23/00, 42.9375, 44.2500, 40.5625, 40.6250, 8691900 05/24/00, 28.5000, 33.3750, 25.9375, 31.8750,144855600 05/25/00, 32.0000, 32.5000, 29.6875, 30.0000, 33098200 05/26/00, 30.6250, 31.3750, 30.0625, 30.8750, 15011700 05/30/00, 31.7500, 32.8750, 31.3125, 32.5000, 28790800 05/31/00, 32.5000, 32.8125, 31.6250, 31.9375, 16194100 06/01/00, 32.6875, 32.6875, 31.8750, 32.3750, 15636600 06/02/00, 32.9375, 34.4375, 32.3750, 34.2500, 12979400 06/05/00, 34.2500, 34.3125, 33.0000, 33.2500, 6547400 06/06/00, 33.0000, 33.0625, 31.7500, 31.7500, 12968900 06/07/00, 32.0625, 33.5000, 32.0000, 32.7500, 7443500 06/08/00, 32.8125, 32.8750, 31.9375, 32.0625, 8481000 06/09/00, 32.3750, 32.6875, 31.7500, 32.3125, 7604100 06/12/00, 32.2500, 32.2500, 31.3125, 31.4375, 8319200 06/13/00, 31.4375, 34.6875, 31.2500, 32.1250, 6943800 06/14/00, 32.5000, 33.5000, 32.0000, 32.5625, 3402600 06/15/00, 32.8750, 33.5625, 32.0000, 33.1875, 3251400 06/16/00, 33.3750, 33.4375, 32.2500, 32.5000, 3506500 06/19/00, 32.2500, 32.9375, 31.9375, 32.0000, 6770000 06/20/00, 32.5625, 32.6250, 31.3750, 31.6250, 4369200 06/21/00, 31.6250, 33.0000, 31.5000, 32.3750, 4951600 06/22/00, 32.3750, 33.3750, 31.9375, 32.0000, 5329500 06/23/00, 32.0000, 32.5000, 31.5000, 32.0000, 7073400 06/26/00, 32.1875, 32.2500, 31.7500, 31.8750, 6453500 06/27/00, 31.8750, 33.1875, 31.8125, 33.0000, 4767800 06/28/00, 33.0000, 33.1250, 32.0625, 32.3125, 5990500 06/29/00, 32.1875, 32.4375, 31.9375, 32.0625, 6545300 06/30/00, 32.0625, 33.4375, 32.0000, 33.0000, 6764500 07/03/00, 33.0000, 34.2500, 32.8750, 34.1875, 2559000 07/05/00, 34.3750, 34.3750, 32.9375, 33.2500, 3176400 07/06/00, 33.1875, 33.1875, 32.0000, 32.8750, 4599900 07/07/00, 32.8750, 34.8750, 32.3750, 34.5625, 6814100 07/10/00, 34.5625, 37.1250, 34.2500, 37.0625, 9257200 07/11/00, 37.0000, 37.1250, 34.6250, 35.5625, 8823900 07/12/00, 35.7500, 36.8125, 34.8750, 36.5625, 4114200 07/13/00, 36.5625, 36.6250, 35.1875, 36.5000, 4144100 07/14/00, 36.5000, 37.0625, 35.8125, 36.0000, 2317000 07/17/00, 36.0000, 36.2500, 35.4375, 35.5000, 2640300 07/18/00, 35.5000, 35.6250, 33.7500, 33.8750, 5846200 07/19/00, 34.0625, 34.1250, 32.6250, 32.9375, 5116900 07/20/00, 33.0625, 33.6250, 32.7500, 32.9375, 8632300 07/21/00, 32.9375, 33.1250, 31.2500, 32.2500, 4244100 07/24/00, 32.2500, 32.3125, 31.3125, 31.6875, 5255000 07/25/00, 31.8750, 32.0625, 31.5000, 31.6875, 5154800 07/26/00, 31.8125, 32.3125, 31.1875, 31.3125, 8966200 07/27/00, 31.4375, 32.5000, 31.3750, 31.9375, 5947200 07/28/00, 32.3125, 33.6250, 31.7500, 32.2500, 4175500 07/31/00, 32.1875, 32.8125, 31.9375, 32.5625, 4271700 08/01/00, 32.5625, 33.2500, 31.6250, 32.5000, 4398900 08/02/00, 32.5000, 33.7500, 32.4375, 33.5625, 6513000 08/03/00, 33.3125, 34.8750, 33.0000, 34.5625, 8989000 08/04/00, 34.5625, 35.8125, 34.5000, 35.5000, 6877100 08/07/00, 35.2500, 36.7500, 34.7500, 36.6875, 4613700 08/08/00, 36.4375, 38.0625, 36.2500, 37.5625, 8621400 08/09/00, 37.3125, 37.3125, 34.8125, 36.1875, 6953300 08/10/00, 36.2500, 36.3125, 34.3125, 34.3750, 3753800 08/11/00, 34.8125, 35.3125, 34.7500, 34.9375, 3365300 08/14/00, 34.9375, 36.5625, 34.8750, 35.7500, 3540300 08/15/00, 35.8750, 36.0625, 34.5625, 34.7500, 2510100 08/16/00, 33.2500, 33.8750, 32.4375, 33.0625, 6530600 08/17/00, 33.0000, 33.1250, 32.4375, 33.0000, 4364100 08/18/00, 32.9375, 33.9375, 32.6250, 33.4375, 3310800 08/21/00, 33.5625, 33.6250, 32.0000, 32.7500, 4051100 08/22/00, 32.8750, 33.5000, 32.3750, 32.9375, 4071600 08/23/00, 32.6875, 33.0625, 32.1250, 32.2500, 3638800 08/24/00, 32.5625, 32.6250, 32.0000, 32.3750, 3884800 08/25/00, 32.5000, 33.1250, 32.4375, 32.9375, 2080400 08/28/00, 32.9375, 34.0000, 32.8750, 33.0625, 2225700 08/29/00, 32.9375, 35.9375, 32.9375, 34.7500, 6172600 08/30/00, 34.7500, 35.7500, 34.3750, 35.6250, 5562300 08/31/00, 35.1875, 35.5625, 34.1875, 34.4375, 4108200 09/01/00, 34.8125, 35.6250, 34.5625, 35.3125, 3419900 09/05/00, 35.3750, 36.6875, 35.0000, 36.1875, 3681600 09/06/00, 36.2500, 37.2500, 36.1250, 36.5625, 2586400 09/07/00, 36.6250, 37.0625, 36.4375, 36.5000, 1463700 09/08/00, 36.4375, 39.0625, 36.1250, 37.6875, 7152500 09/11/00, 37.8750, 38.4375, 36.3750, 37.6250, 5270300 09/12/00, 37.6250, 38.0000, 37.1250, 37.6250, 2099100 09/13/00, 37.6250, 39.0000, 37.2500, 38.3750, 5624600 09/14/00, 38.4375, 38.6250, 36.8750, 37.1875, 2115900 09/15/00, 38.0625, 38.1875, 34.7500, 35.3125, 11525200 09/18/00, 35.3125, 35.3750, 33.9375, 34.0625, 5336100 09/19/00, 34.6875, 34.7500, 32.6250, 33.4375, 4966900 09/20/00, 33.6250, 34.8125, 33.5625, 34.2500, 4278900 09/21/00, 34.2500, 35.6875, 34.1875, 35.3750, 4115300 09/22/00, 34.8125, 36.1250, 34.0625, 34.9375, 3307900 09/25/00, 35.0000, 35.5000, 34.5000, 34.8750, 3697100 09/26/00, 34.6875, 34.7500, 33.3750, 33.8125, 5523300 09/27/00, 34.1250, 34.8125, 33.9375, 34.5625, 3937500 09/28/00, 34.8125, 36.0000, 34.5000, 35.8750, 2934700 09/29/00, 35.8750, 36.3750, 34.5000, 34.9375, 4181000 10/02/00, 33.5625, 34.5000, 32.8125, 32.9375, 7922100 10/03/00, 33.2500, 34.2500, 33.1250, 33.8125, 4915900 10/04/00, 34.0000, 35.6875, 34.0000, 34.5000, 5943200 10/05/00, 34.5000, 34.8750, 32.7500, 33.6250, 5808300 10/06/00, 33.9375, 34.1250, 32.8750, 33.5000, 3321000 10/09/00, 33.4375, 34.5000, 33.3750, 34.1875, 1949800 10/10/00, 34.3125, 35.0000, 33.0000, 33.0000, 3668300 10/11/00, 32.6250, 32.7500, 29.9375, 30.6250, 16752800 10/12/00, 30.0000, 33.1250, 29.3125, 31.2500, 14439200 10/13/00, 30.6250, 32.6875, 30.5000, 32.1250, 9105900 10/16/00, 32.0625, 32.1250, 31.7500, 32.0000, 6141200 10/17/00, 32.1250, 32.3750, 31.8750, 32.0000, 4251600 10/18/00, 31.8750, 34.2500, 31.3750, 33.0000, 3944200 10/19/00, 33.1250, 34.9375, 33.0000, 34.9375, 3476000 10/20/00, 34.9375, 35.0000, 33.7500, 34.3125, 5402400 10/23/00, 34.2500, 34.3125, 33.1250, 33.5625, 3885400 10/24/00, 33.7500, 34.2500, 33.5000, 33.9375, 3373600 10/25/00, 34.0000, 34.0625, 32.7500, 33.0000, 4199200 10/26/00, 33.0625, 33.1875, 32.5625, 33.0000, 5823200 10/27/00, 33.0625, 34.0000, 33.0000, 33.6875, 2788700 10/30/00, 33.6875, 35.0625, 33.6875, 34.5625, 5440400 10/31/00, 35.0000, 36.7500, 34.8125, 36.6250, 6664100 11/01/00, 36.6875, 36.9375, 35.4375, 35.7500, 7439000 11/02/00, 33.8750, 36.2500, 33.1875, 36.1875, 13263900 11/03/00, 35.9375, 35.9375, 34.5625, 35.3125, 3134900 11/06/00, 35.5000, 36.0000, 34.4375, 34.5625, 4297700 11/07/00, 33.7500, 35.7500, 33.2500, 35.7500, 5333100 11/08/00, 35.7500, 37.1875, 35.4375, 35.5625, 7043400 11/09/00, 35.5625, 35.5625, 33.8750, 34.0625, 4568400 11/10/00, 33.9375, 34.0000, 32.9375, 33.0000, 3439300 11/13/00, 32.7500, 34.8750, 32.5000, 34.4375, 3553000 11/14/00, 34.6250, 37.0000, 34.5625, 36.8750, 5160800 11/15/00, 36.8750, 36.8750, 36.0000, 36.7500, 2875400 11/16/00, 36.5000, 36.5000, 35.1250, 35.3125, 2933300 11/17/00, 35.3125, 36.3750, 35.1250, 36.0625, 3627100 11/20/00, 35.9375, 36.2500, 34.5000, 34.9375, 2533500 11/21/00, 35.1875, 36.2500, 34.5000, 36.0625, 4931000 11/22/00, 35.6250, 36.0000, 34.3750, 34.5000, 5789100 11/24/00, 34.7500, 35.6875, 34.6250, 35.4375, 1882200 11/27/00, 35.5625, 37.3750, 35.5000, 36.6875, 5201200 11/28/00, 36.6875, 36.8125, 34.7500, 35.2500, 4674300 11/29/00, 35.2500, 36.5625, 34.6250, 36.4375, 7690300 11/30/00, 34.6875, 35.0000, 32.0625, 32.6250, 16637000 12/01/00, 32.6250, 33.6875, 32.5000, 32.6250, 5616500 12/04/00, 32.6250, 34.5000, 32.3750, 34.1250, 4816000 12/05/00, 33.8125, 36.5000, 33.5000, 35.3125, 6070700 12/06/00, 35.3125, 35.3750, 33.2500, 33.6250, 8525100 12/07/00, 33.2500, 33.8750, 33.0000, 33.1875, 5379600 12/08/00, 33.1875, 34.0000, 32.3750, 33.2500, 5813100 12/11/00, 33.0000, 33.5000, 32.7500, 32.9375, 5362000 12/12/00, 32.9375, 34.1250, 32.3750, 33.1875, 5832400 12/13/00, 33.5000, 33.6250, 32.5000, 32.7500, 6521500 12/14/00, 33.5000, 35.3750, 31.7500, 34.9375, 18576400 12/15/00, 34.9375, 35.9375, 34.2500, 34.8750, 8942800 12/18/00, 35.0000, 36.8750, 34.9375, 36.4375, 8417400 12/19/00, 36.3750, 36.4375, 33.8750, 33.9375, 5798600 12/20/00, 33.9375, 35.3125, 33.6875, 34.4375, 5202300 12/21/00, 34.2500, 36.6875, 34.0000, 35.6250, 6115300 12/22/00, 35.6250, 37.8125, 35.5625, 37.3750, 9669000 12/26/00, 37.1250, 37.3750, 35.3125, 36.0625, 3611900 12/27/00, 35.8125, 37.5625, 35.3750, 37.1875, 9210100 12/28/00, 37.1875, 38.7500, 37.1250, 38.6250, 5505500 12/29/00, 39.0000, 41.5000, 38.8750, 39.9375, 7229400 01/02/01, 40.0000, 41.5625, 40.0000, 41.1875, 13348500 01/03/01, 41.1875, 42.7500, 39.1875, 42.6875, 16253400 01/04/01, 42.6875, 44.8125, 41.7500, 43.6250, 19779200 01/05/01, 43.6250, 43.8750, 40.0000, 41.3125, 11955900 01/08/01, 40.8125, 42.0625, 40.0625, 41.9375, 4264300 01/09/01, 42.0000, 43.0000, 41.6875, 41.8125, 5965900 01/10/01, 41.0625, 41.3125, 39.0000, 40.6875, 10843400 01/11/01, 40.5625, 41.6875, 39.7500, 41.3125, 5130200 01/12/01, 41.3750, 44.0625, 40.4375, 43.0625, 7726600 01/16/01, 43.2500, 43.9375, 42.8750, 43.5625, 5344300 01/17/01, 43.8750, 44.2500, 41.0625, 41.4375, 5520100 01/18/01, 41.8750, 42.4375, 41.2500, 41.4375, 4920800 01/19/01, 41.4375, 41.6875, 40.3125, 40.4375, 6089500 01/22/01, 40.4375, 42.8750, 39.7500, 42.2500, 7135600 01/23/01, 42.0000, 42.8125, 41.6250, 42.5000, 5472400 01/24/01, 42.5000, 43.0000, 41.3750, 42.9375, 6070400 01/25/01, 42.9375, 43.5625, 41.1875, 43.1875, 7484600 01/26/01, 43.4375, 43.6875, 41.1250, 41.2500, 5766900 01/29/01, 41.4375, 44.2500, 41.4375, 44.0625, 5208000 01/30/01, 44.0000, 44.1250, 42.8750, 43.7500, 3954100 01/31/01, 43.7500, 46.3750, 43.6875, 46.2500, 9318900 02/01/01, 45.8750, 46.3125, 44.3750, 46.2500, 6449700 02/02/01, 45.8750, 46.3750, 43.8750, 43.9375, 6157400 02/05/01, 43.9375, 44.3750, 42.0000, 43.1875, 5535700 02/06/01, 43.0625, 45.1250, 43.0000, 43.7500, 5585200 02/07/01, 43.7500, 45.3125, 43.5625, 45.2500, 4313200 02/08/01, 45.6250, 46.0000, 42.8125, 42.8750, 5656000 02/09/01, 42.9375, 43.8750, 40.8125, 41.3125, 4400000 02/12/01, 41.3750, 42.6875, 41.3750, 42.4375, 4024300 02/13/01, 42.4375, 43.5000, 41.3125, 42.9375, 3532500 02/14/01, 43.0000, 44.3125, 42.8750, 43.6875, 3786800 02/15/01, 43.6875, 44.0000, 41.8750, 42.8125, 5465100 02/16/01, 41.8750, 43.5000, 41.6250, 42.6875, 3964300 02/20/01, 42.3750, 44.2500, 42.3750, 44.1250, 5130100 02/21/01, 43.8125, 44.2500, 41.0000, 42.0000, 6097200 02/22/01, 42.0000, 42.3125, 40.5625, 41.8750, 4195500 02/23/01, 41.8125, 42.0625, 39.7500, 41.3750, 5331200 02/26/01, 41.8125, 43.0000, 41.8125, 42.8750, 3528900 02/27/01, 42.8750, 43.3125, 41.9375, 43.0000, 5412200 02/28/01, 43.1250, 43.7500, 40.9375, 41.7500, 4541200 03/01/01, 41.5000, 41.5000, 39.1875, 40.3125, 5401100 03/02/01, 40.0625, 40.1875, 38.0625, 38.6875, 6332700 03/05/01, 38.6875, 39.2500, 37.0000, 37.6875, 4652800 03/06/01, 38.1250, 40.1875, 37.5000, 37.8125, 12305400 03/07/01, 37.9375, 40.0625, 37.9375, 39.9375, 9364800 03/08/01, 40.1875, 43.1250, 39.3125, 40.1875, 18113500 03/09/01, 39.7500, 40.6250, 39.0000, 39.3750, 5296300 03/12/01, 39.1250, 39.5000, 37.6875, 37.9375, 5325100 03/13/01, 37.9375, 39.3750, 37.5000, 38.0625, 4370900 03/14/01, 37.5000, 37.5000, 36.1250, 36.5000, 5568400 03/15/01, 37.3750, 38.0625, 36.7500, 37.6250, 3916400 03/16/01, 37.6250, 37.6250, 36.5000, 37.1250, 5879900 03/19/01, 37.1250, 38.4375, 35.5625, 38.1875, 4065200 03/20/01, 39.1875, 40.7500, 38.7500, 39.5000, 9488500 03/21/01, 39.5000, 39.9375, 38.2500, 38.3750, 4837500 03/22/01, 38.6875, 38.7500, 35.6875, 37.2500, 5285200 03/23/01, 37.5625, 37.6875, 35.3125, 37.0625, 7811600 03/26/01, 37.7500, 38.5000, 37.0000, 37.8750, 2949400 03/27/01, 37.8750, 38.8125, 37.0625, 37.9375, 6082000 03/28/01, 37.9375, 38.5625, 36.5625, 37.6875, 4665900 03/29/01, 37.5000, 38.1875, 36.8750, 37.9375, 2704700 03/30/01, 37.9375, 39.3750, 37.1875, 39.2500, 3652700 04/02/01, 38.8125, 38.8125, 36.0000, 36.1875, 8849200 04/03/01, 36.6250, 37.1250, 33.8750, 34.0625, 8918400 04/04/01, 34.3750, 36.0000, 34.0000, 35.0000, 5527100 04/05/01, 35.8750, 36.1250, 35.1250, 36.0000, 5341700 04/06/01, 35.6250, 36.2500, 34.6875, 35.5625, 3632800 04/09/01, 36.0625, 36.1250, 34.6250, 34.8125, 2902900 04/10/01, 35.1250, 36.0000, 34.9375, 35.7500, 4764000 04/11/01, 35.7500, 36.5625, 35.0625, 36.2500, 5322500 04/12/01, 36.2500, 36.3750, 35.1250, 36.3125, 5121000 04/16/01, 36.2500, 36.3750, 34.8750, 35.0000, 5238300 04/17/01, 34.8125, 36.5000, 34.5625, 36.2500, 6327800 04/18/01, 36.6563, 40.3750, 36.6563, 38.3594, 7148500 04/19/01, 38.0156, 38.2656, 35.8750, 36.9844, 8050500 04/20/01, 36.6563, 36.9219, 35.2969, 36.5469, 3014500 04/23/01, 36.7969, 37.5938, 36.1719, 36.2344, 3089400 04/24/01, 33.2969, 34.9063, 33.1719, 34.2813, 16655400 04/25/01, 34.3906, 35.0000, 33.9063, 34.9688, 3808600 04/30/01, 35.7344, 36.3125, 34.9063, 34.9375, 4456800 05/01/01, 35.0469, 36.0000, 34.8125, 35.9219, 4024800 05/02/01, 35.9375, 36.2656, 35.6250, 36.0469, 3877400 05/03/01, 36.0000, 36.2188, 35.2344, 35.4063, 3386400 05/04/01, 34.8281, 36.2656, 34.4688, 35.8750, 4599900 05/07/01, 35.6563, 35.7500, 34.5156, 34.7344, 3045600 05/08/01, 35.0000, 35.0469, 33.9531, 34.7656, 6955600 05/09/01, 34.6094, 34.9531, 34.3281, 34.8125, 5220300 05/10/01, 36.0156, 37.2969, 35.9063, 35.9375, 8143400 05/11/01, 36.0469, 36.5000, 35.4063, 35.4844, 5808800 05/14/01, 35.5000, 36.2969, 35.3438, 36.1094, 3786900 05/15/01, 36.0938, 36.5000, 35.4375, 35.5469, 2574200 05/16/01, 35.5313, 36.4063, 34.8281, 36.1563, 3377200 05/17/01, 36.1406, 36.5938, 36.0625, 36.2969, 4841200 05/18/01, 36.3281, 38.4063, 35.6719, 35.7813, 3504400 05/21/01, 35.8906, 37.0625, 35.6406, 37.0313, 5857700 05/22/01, 37.1563, 38.4844, 37.0781, 37.8906, 4739900 05/23/01, 37.8594, 37.9063, 36.7031, 36.8438, 3513500 05/24/01, 36.9531, 37.8125, 36.5938, 37.7969, 4341200 05/25/01, 37.8594, 38.0625, 37.1250, 37.5938, 3664200 05/29/01, 37.6875, 37.7031, 36.5938, 36.7813, 1137200 05/30/01, 36.3438, 37.8438, 36.2031, 37.2969, 6675900 05/31/01, 37.0938, 39.3906, 36.7500, 38.9063, 14358300 06/01/01, 39.2031, 39.7813, 37.5000, 38.7813, 6725500 06/04/01, 38.9531, 38.9531, 38.0469, 38.4844, 3682000 06/05/01, 38.5469, 40.0000, 38.5469, 39.7500, 3655200 06/06/01, 39.7969, 39.8281, 39.1094, 39.5000, 3377300 06/07/01, 39.3906, 41.0469, 39.1563, 41.0000, 5978100 06/08/01, 40.9375, 40.9531, 40.1875, 40.3906, 2418900 06/11/01, 40.3438, 40.3438, 39.6250, 39.7656, 2959400 06/12/01, 39.6250, 40.4531, 39.2813, 40.4375, 3911200 06/13/01, 40.3750, 41.2500, 40.2500, 40.4844, 3015000 06/14/01, 40.4063, 40.5000, 39.9375, 40.4219, 3677000 06/15/01, 40.4375, 40.9063, 39.9063, 40.5000, 4343500 06/18/01, 40.6875, 42.5938, 40.5938, 42.0781, 6065600 06/19/01, 42.3750, 42.9688, 42.3438, 42.4531, 6578600 06/20/01, 42.4531, 43.3438, 42.4531, 42.6094, 8273500 06/21/01, 42.6094, 44.0469, 42.5938, 43.6250, 6036700 06/22/01, 43.3125, 43.3125, 41.4063, 41.9219, 5761000 06/25/01, 42.0156, 42.0469, 40.8438, 41.9531, 4428300 06/26/01, 41.4063, 41.6250, 39.9844, 40.3438, 6200400 06/27/01, 40.4063, 41.4531, 39.2031, 39.7344, 3624800 06/28/01, 39.9531, 42.7031, 39.9531, 42.1094, 4014800 06/29/01, 41.7969, 42.7500, 40.5000, 41.0781, 2734600 07/02/01, 41.2656, 42.7969, 40.5000, 42.3438, 4023500 07/03/01, 42.1719, 42.9531, 41.6563, 42.1406, 2215800 07/05/01, 41.7031, 41.8438, 41.0000, 41.2969, 2554100 07/06/01, 41.2969, 41.5938, 40.3906, 40.4063, 2448300 07/09/01, 40.4063, 41.9844, 39.8750, 41.9531, 3449800 07/10/01, 41.6875, 42.5000, 41.3438, 41.6875, 2611300 07/11/01, 41.5625, 42.2969, 41.4688, 42.1875, 3490300 07/12/01, 42.5156, 43.4531, 42.0000, 43.1250, 7618100 07/13/01, 43.0938, 43.5000, 42.5000, 43.0938, 4765200 07/16/01, 43.1406, 44.5469, 43.0938, 44.5000, 6853000 07/17/01, 44.2969, 44.2969, 43.7344, 44.2031, 4123600 07/18/01, 44.0781, 44.0938, 43.5938, 43.6250, 4819600 07/19/01, 43.8281, 44.4688, 43.5625, 43.9688, 4181500 07/20/01, 43.9063, 44.6563, 43.9063, 44.3438, 2731000 07/23/01, 44.1250, 44.7031, 43.6719, 43.7188, 2629000 07/24/01, 43.5313, 43.7500, 41.3125, 42.0156, 4323800 07/25/01, 42.1250, 42.3125, 41.2656, 41.8125, 4155700 07/26/01, 41.8125, 42.2656, 40.9688, 42.2031, 2974300 07/27/01, 41.9531, 42.2031, 40.9531, 41.3750, 3677000 07/30/01, 41.7344, 42.8125, 41.6406, 42.0781, 3088300 07/31/01, 42.2969, 43.8750, 42.2969, 43.0469, 2715700 08/01/01, 43.1875, 43.8438, 42.0625, 42.2500, 1879000 08/02/01, 42.6563, 43.5000, 42.5938, 43.4063, 2701500 08/03/01, 43.4844, 43.8438, 43.0156, 43.0156, 2222700 08/06/01, 43.0469, 43.0938, 41.2656, 41.6250, 3319000 08/07/01, 41.6250, 42.5000, 41.4063, 42.1563, 3401300 08/08/01, 42.0938, 43.4063, 41.5938, 42.1719, 3956800 08/09/01, 41.3438, 41.7969, 40.0938, 40.9063, 4807100 08/10/01, 40.7813, 41.0156, 39.1875, 39.9844, 3072800 08/13/01, 40.0156, 40.7656, 39.7813, 40.7031, 2260600 08/14/01, 40.7031, 41.5625, 40.2188, 41.0156, 2030600 08/15/01, 41.0625, 41.2969, 39.5938, 39.7031, 2794000 08/16/01, 39.0938, 40.3906, 39.0000, 40.3906, 3216600 08/17/01, 40.0000, 40.2656, 38.9531, 39.4063, 2142100 08/20/01, 39.3594, 40.5625, 39.3438, 40.2344, 2119000 08/21/01, 40.5781, 40.7656, 38.2500, 38.6875, 3343100 08/22/01, 38.9531, 38.9531, 36.5000, 38.8750, 6103800 08/23/01, 38.8906, 39.3594, 38.2344, 38.5938, 4214700 08/24/01, 38.7031, 39.4063, 37.7500, 39.1875, 3228900 08/27/01, 39.0938, 39.8438, 38.9375, 39.4531, 2157100 08/28/01, 39.8125, 39.8594, 39.1563, 39.7188, 2689200 08/29/01, 39.7969, 40.0938, 38.5000, 38.8438, 2678600 08/30/01, 38.7031, 39.0938, 37.0938, 37.8906, 3758100 08/31/01, 37.5938, 38.7344, 37.0625, 37.4063, 3374500 09/04/01, 37.5469, 39.0000, 37.2500, 37.6563, 3399400 09/05/01, 37.9063, 38.0469, 36.0000, 37.2031, 5072700 09/06/01, 36.5000, 37.0938, 34.0313, 35.0156, 6708200 09/07/01, 34.5938, 35.0000, 33.6094, 33.9531, 7915500 09/10/01, 33.5938, 34.5938, 33.5938, 34.1719, 2994600 09/17/01, 33.5000, 33.5000, 31.7656, 32.1563, 5665000 09/18/01, 32.2813, 32.8906, 31.6094, 32.2969, 4986600 09/19/01, 32.4688, 34.0000, 30.7969, 31.8125, 6548400 09/20/01, 31.5156, 32.3125, 31.0156, 31.5313, 6616200 09/21/01, 29.9531, 32.0625, 29.8281, 31.2188, 6373000 09/24/01, 31.7031, 34.2188, 31.5938, 33.5000, 6535300 09/25/01, 33.5000, 34.3125, 32.6250, 33.5156, 5411100 09/26/01, 33.9063, 34.4844, 33.6250, 33.6719, 5373500 09/27/01, 33.6406, 33.8438, 32.7500, 33.6563, 5084800 09/28/01, 33.6563, 35.5938, 33.5156, 35.5625, 5827500 10/01/01, 35.2813, 35.4844, 34.2500, 35.2500, 4274100 10/02/01, 35.2031, 35.6563, 34.7813, 35.4844, 3266300 10/03/01, 35.3438, 36.7344, 35.0625, 36.4219, 4957300 10/04/01, 36.5781, 36.7031, 35.0469, 35.2188, 4253200 10/05/01, 35.1094, 35.5000, 34.6875, 35.3750, 3542200 10/08/01, 35.0469, 35.6250, 33.7969, 34.0469, 3126900 10/09/01, 34.2656, 34.3281, 33.0938, 33.5469, 3020800 10/10/01, 33.6563, 35.7969, 33.4531, 35.7500, 6525700 10/11/01, 37.2500, 38.3125, 37.0625, 38.2344, 8791400 10/12/01, 37.7031, 38.5938, 37.5000, 38.3594, 6828600 10/15/01, 37.9844, 38.5000, 37.5938, 38.0938, 2791800 10/16/01, 38.4844, 39.2969, 38.2969, 39.1875, 3093600 10/17/01, 39.3125, 39.7500, 38.0000, 38.0156, 3911000 10/18/01, 37.9375, 37.9531, 37.0156, 37.9063, 2504500 10/19/01, 37.7969, 39.0938, 37.3438, 39.0625, 2501600 10/22/01, 38.5938, 39.3906, 38.3750, 39.0156, 2256400 10/23/01, 39.1563, 40.2500, 38.7344, 39.3750, 3365200 10/24/01, 39.4844, 39.9844, 39.0469, 39.7656, 3497400 10/25/01, 39.0156, 40.2031, 38.0938, 40.2031, 3843800 10/26/01, 39.7969, 40.5469, 39.3125, 40.5156, 2536800 10/29/01, 39.9844, 40.0000, 38.4375, 38.4531, 4367900 10/30/01, 38.1719, 38.4688, 37.0156, 37.5313, 3646100 10/31/01, 37.6563, 38.6719, 37.6563, 37.8281, 3661500 11/01/01, 38.0000, 39.9531, 37.2969, 39.4219, 3630400 11/02/01, 39.3750, 40.4063, 39.2344, 40.2031, 3124100 11/05/01, 40.4063, 41.7969, 40.3594, 41.0625, 5758300 11/06/01, 40.8125, 41.9531, 40.1250, 41.7969, 4413000 11/07/01, 41.6875, 42.0000, 40.6094, 41.3750, 4307500 11/08/01, 42.0781, 43.4219, 42.0625, 42.6563, 6319600 11/09/01, 42.3750, 43.2813, 42.3125, 43.0469, 5259700 11/12/01, 42.7031, 43.0938, 41.7031, 42.4063, 3472900 11/13/01, 42.9844, 43.1875, 42.4063, 43.0625, 3820800 11/14/01, 43.2344, 43.8438, 42.9063, 43.1250, 4782000 11/15/01, 43.0000, 43.2500, 42.2656, 42.5938, 4686000 11/16/01, 42.9375, 43.1406, 41.4688, 42.1250, 2281800 11/19/01, 42.3750, 43.0000, 42.1094, 42.9063, 6139000 11/20/01, 42.4063, 42.9063, 41.5000, 41.7969, 4398100 11/21/01, 41.6563, 41.7031, 40.5469, 40.8750, 3438900 11/23/01, 40.8750, 42.2656, 40.8750, 42.1250, 1537300 11/26/01, 42.3594, 42.9844, 42.1719, 42.8438, 5616700 11/27/01, 42.6875, 43.0781, 41.9375, 42.6563, 5018000 11/28/01, 42.4844, 42.4844, 40.8438, 40.8594, 4011700 11/29/01, 41.0313, 41.5938, 40.6250, 41.2656, 2887600 11/30/01, 41.1563, 41.8750, 40.5938, 40.8750, 4139300 12/03/01, 40.6563, 41.3438, 40.0781, 40.2188, 2271300 12/04/01, 40.5156, 41.0000, 40.3594, 40.9844, 2657900 12/05/01, 41.3281, 43.5000, 41.3281, 43.4844, 4336900 12/06/01, 43.1250, 43.1250, 41.6094, 42.4688, 5051400 12/07/01, 42.4844, 43.2969, 42.2969, 43.0781, 3488600 12/10/01, 42.9844, 43.1406, 42.2031, 42.3906, 3851500 12/11/01, 42.5625, 42.5938, 41.2031, 41.3281, 2831300 12/12/01, 41.2969, 42.2031, 40.7500, 40.7500, 5120900 12/13/01, 40.8594, 42.2500, 40.2500, 41.5781, 6736700 12/14/01, 41.8125, 42.4531, 41.8125, 42.2656, 4032400 12/17/01, 42.3125, 42.6563, 42.0000, 42.5000, 4713100 12/18/01, 42.6563, 43.6094, 42.6563, 43.3281, 2961100 12/19/01, 43.3594, 43.7031, 42.5000, 43.3125, 3413800 12/20/01, 43.2969, 44.3125, 43.2031, 43.5156, 4342500 12/21/01, 43.5156, 44.4375, 43.2031, 43.5938, 5533100 12/24/01, 43.5469, 44.2656, 43.5469, 44.0625, 2332500 12/26/01, 44.1563, 44.5938, 43.8906, 44.0156, 3352800 12/27/01, 44.0469, 44.6875, 43.6875, 44.1563, 2996300 12/28/01, 44.2344, 45.3750, 44.0625, 45.1875, 3745700 12/31/01, 45.0156, 45.1563, 44.3750, 44.3750, 2926300 01/02/02, 44.2031, 44.4844, 42.6875, 44.4531, 4865100 01/03/02, 44.3594, 44.9844, 44.0156, 44.8438, 6355100 01/04/02, 44.9063, 45.0156, 44.4844, 44.7969, 4130500 01/07/02, 44.5469, 44.7969, 43.8438, 44.1250, 5082900 01/08/02, 44.1406, 44.5625, 43.8906, 44.4219, 4649800 01/09/02, 44.4531, 44.5000, 43.9375, 44.1563, 3776700 01/10/02, 44.5469, 44.7969, 44.2969, 44.7031, 6416300 01/11/02, 44.7031, 44.7344, 43.2969, 43.6875, 3613400 01/14/02, 43.4844, 44.0469, 43.0000, 43.0938, 2967000 01/15/02, 43.2031, 43.5156, 42.7344, 42.8438, 3621200 01/16/02, 42.8125, 42.9375, 41.9844, 41.9844, 2445800 01/17/02, 42.0938, 43.5156, 42.0938, 43.3438, 3390200 01/18/02, 42.7656, 43.5781, 42.5000, 42.9375, 2948200 01/22/02, 43.0938, 43.9844, 42.8594, 43.4844, 3156500 01/23/02, 43.5000, 44.6563, 43.4375, 44.6563, 3124800 01/24/02, 44.5000, 45.0000, 44.1563, 44.2500, 3683600 01/25/02, 44.2969, 44.5000, 43.7188, 44.2031, 2211800 01/28/02, 44.3281, 45.4375, 43.9375, 44.0000, 3894200 01/29/02, 44.1250, 44.8125, 43.3750, 43.5625, 2651600 01/30/02, 43.5938, 45.7031, 43.5156, 45.5938, 4511700 01/31/02, 45.6563, 46.0156, 45.2344, 46.0000, 3540100 02/01/02, 45.6875, 45.8750, 45.0000, 45.2656, 2970700 02/04/02, 45.2031, 45.8750, 44.5938, 44.8438, 3599100 02/05/02, 44.8438, 45.2969, 44.6563, 45.0625, 5288300 02/06/02, 45.0000, 45.0469, 44.6563, 44.7500, 4974300 02/07/02, 44.9063, 45.8125, 44.1094, 44.1406, 4855100 02/08/02, 44.0156, 44.2969, 43.2031, 44.0781, 3095700 02/11/02, 43.9531, 45.0469, 43.8438, 44.9844, 4581200 02/12/02, 44.6094, 44.9688, 43.8594, 44.4531, 3505500 02/13/02, 44.4375, 45.4531, 44.1563, 45.4531, 4061200 02/14/02, 45.3125, 46.5000, 45.2969, 46.3125, 3809800 02/15/02, 46.3594, 46.4219, 45.2969, 45.8906, 4543700 02/19/02, 45.4531, 46.0469, 45.0625, 45.2344, 5246300 02/20/02, 45.2969, 46.0938, 45.2969, 45.8594, 3032500 02/21/02, 45.8750, 46.9063, 45.7500, 45.9063, 4844900 02/22/02, 45.8125, 45.8438, 44.0625, 45.2344, 4222300 02/25/02, 45.2344, 45.5469, 44.2344, 44.4063, 4330200 02/26/02, 44.5000, 44.9531, 42.8125, 43.4688, 7660700 02/27/02, 43.7344, 43.9219, 41.9063, 42.1875, 5644500 02/28/02, 42.3906, 43.1563, 41.2500, 41.2656, 8111200 03/01/02, 41.3125, 41.4688, 39.3750, 40.9063, 11871200 03/04/02, 41.2031, 41.2969, 39.7500, 40.9844, 11727200 03/05/02, 41.4531, 42.5000, 38.2969, 39.0469, 22951300 03/06/02, 39.0938, 39.5938, 38.2969, 38.9219, 12183300 03/07/02, 39.3125, 40.7813, 39.0469, 39.8750, 10132300 03/08/02, 40.5313, 41.1406, 39.8125, 39.9063, 7193400 03/11/02, 40.2031, 41.0000, 39.7500, 40.7656, 4023300 03/12/02, 40.8281, 41.5469, 40.2500, 41.4531, 5160200 03/13/02, 41.3594, 42.5469, 41.0469, 41.9219, 6106600 03/14/02, 41.7813, 42.0000, 41.1250, 41.3125, 4384200 03/15/02, 41.7031, 42.4063, 41.3750, 42.1563, 5008600 03/18/02, 42.4531, 42.5000, 41.6719, 42.2031, 4556400 03/19/02, 42.3125, 42.6875, 42.1406, 42.2656, 3021300 03/20/02, 42.0625, 42.1406, 41.5938, 41.7656, 3291300 03/21/02, 41.5625, 41.6563, 40.4531, 40.9844, 3240900 03/22/02, 40.9063, 41.1250, 40.4531, 40.5000, 3117600 03/25/02, 40.5000, 40.5156, 39.7500, 39.8438, 5007000 03/26/02, 39.7813, 40.2656, 39.1406, 40.1406, 6305400 03/27/02, 40.1719, 40.3438, 39.5938, 40.0938, 4034100 03/28/02, 40.2969, 40.2969, 39.4063, 39.8125, 5190600 04/01/02, 39.4688, 39.9531, 38.9063, 39.6563, 4861200 04/02/02, 39.5469, 39.6719, 38.5938, 38.7969, 3949200 04/03/02, 38.8906, 39.5469, 38.5625, 38.9063, 3069700 04/04/02, 39.0000, 39.9063, 38.8906, 39.4688, 3774700 04/05/02, 39.6563, 40.1563, 39.0000, 39.2500, 3120200 04/08/02, 39.1094, 40.4219, 38.9531, 40.4063, 5154400 04/09/02, 40.3750, 41.2031, 40.1563, 40.7656, 4928200 04/10/02, 40.8594, 42.1250, 40.8594, 42.0625, 7595800 04/11/02, 42.0156, 42.5938, 41.6250, 41.8594, 4849300 04/12/02, 41.9063, 42.2031, 41.5938, 41.8438, 2725700 04/15/02, 42.1094, 42.3281, 41.6875, 42.0000, 2713700 04/16/02, 42.2344, 43.0000, 42.1250, 43.0000, 3621100 04/17/02, 42.7969, 43.0469, 42.1563, 42.5469, 2708400 04/18/02, 42.4375, 42.9688, 42.1875, 42.7656, 3416000 04/19/02, 42.9063, 42.9688, 42.2031, 42.4531, 2951000 04/22/02, 42.2500, 42.6406, 40.8750, 41.3594, 3502000 04/23/02, 41.2500, 41.6719, 40.2969, 40.4844, 4802000 04/24/02, 40.7969, 41.1094, 39.2969, 39.4063, 4975300 04/25/02, 39.2656, 40.4531, 39.2031, 40.1563, 4666000 04/26/02, 40.1875, 40.7031, 39.8750, 39.9219, 4823600 04/29/02, 39.9844, 40.0313, 39.4063, 39.7969, 3552900 04/30/02, 39.5938, 40.2188, 39.3438, 40.2031, 3235200 05/01/02, 40.0156, 40.5000, 38.9219, 40.2656, 4372200 05/02/02, 40.2031, 40.8125, 40.0781, 40.6250, 2801400 05/03/02, 40.4844, 40.6563, 39.9531, 40.3750, 3633600 05/06/02, 40.2969, 41.2500, 40.1563, 40.2031, 2971900 05/07/02, 40.5938, 41.2031, 40.5000, 40.5625, 3194400 05/08/02, 40.9531, 41.8125, 40.7500, 41.7500, 3778600 05/09/02, 41.7500, 41.7500, 40.5469, 41.0156, 3955200 05/10/02, 41.1875, 41.2500, 40.2031, 40.2969, 3772100 05/13/02, 40.5000, 40.5156, 39.5000, 40.0000, 4713200 05/14/02, 40.7344, 41.4063, 40.5000, 40.6719, 4403500 05/15/02, 40.5938, 41.4844, 40.2813, 41.1250, 4886000 05/16/02, 41.0625, 41.8438, 40.8594, 41.5313, 3494800 05/17/02, 41.1406, 41.6875, 40.5625, 41.3438, 3022100 05/20/02, 41.3125, 41.8594, 40.7188, 40.9375, 1794100 05/21/02, 41.0938, 41.0938, 39.7500, 39.7656, 3904300 05/22/02, 39.7500, 40.0781, 38.6875, 39.2969, 5177500 05/23/02, 39.4531, 39.8750, 38.5469, 39.7969, 3310200 05/24/02, 39.6250, 40.2969, 38.5938, 38.9063, 3567700 05/28/02, 39.1406, 39.3438, 37.5938, 38.4531, 6024000 05/29/02, 38.4063, 39.0000, 38.2656, 38.4531, 3463500 05/30/02, 38.9531, 39.4844, 38.6406, 39.3125, 6150200 05/31/02, 39.2188, 40.1094, 39.1250, 39.2656, 5367200 06/03/02, 39.2969, 39.4375, 38.5313, 38.7344, 3216500 06/04/02, 38.8438, 39.0938, 38.2969, 38.9219, 5528300 06/05/02, 38.9844, 39.9063, 38.9063, 39.6719, 4548800 06/06/02, 39.7500, 39.9688, 39.0469, 39.3594, 3740500 06/07/02, 39.1563, 39.7031, 39.1563, 39.4063, 3234400 06/10/02, 39.4375, 40.2813, 39.3594, 40.1250, 4666700 06/11/02, 40.2969, 40.8750, 39.4688, 39.6563, 3920200 06/12/02, 39.6719, 40.8594, 39.5469, 40.7344, 4688200 06/13/02, 40.2969, 40.9063, 39.6875, 39.7969, 3348500 06/14/02, 39.5625, 39.8281, 38.5000, 39.7813, 3160300 06/17/02, 39.8125, 40.6875, 39.7500, 40.6875, 2947400 06/18/02, 40.1563, 40.8438, 40.1563, 40.7500, 3004000 06/19/02, 40.5938, 41.3438, 40.5625, 40.9531, 3162800 06/20/02, 40.6250, 41.0313, 39.9844, 40.0000, 2781500 06/21/02, 39.6875, 40.2656, 39.2656, 39.5781, 3799700 06/24/02, 39.2500, 39.7031, 38.3438, 38.5938, 5917700 06/25/02, 38.9063, 39.2031, 37.5938, 37.7813, 4508600 06/26/02, 36.9844, 37.8438, 36.5625, 37.5938, 5190800 06/27/02, 37.6719, 38.5938, 37.2969, 38.5938, 3119300 06/28/02, 38.3281, 39.2188, 38.1406, 38.6250, 5046500 07/01/02, 38.5313, 38.5469, 37.5469, 37.7656, 2771900 07/02/02, 37.5156, 37.7656, 36.1250, 36.5156, 3623000 07/03/02, 36.4063, 37.9063, 35.6563, 37.7969, 4848400 07/05/02, 38.1563, 39.3750, 37.9531, 39.2969, 1714900 07/08/02, 39.0469, 39.5469, 38.0938, 38.5469, 3131400 07/09/02, 38.7031, 39.3750, 37.1250, 37.2656, 3753800 07/10/02, 37.5469, 37.9375, 36.0000, 36.2031, 4501400 07/11/02, 36.4063, 37.9375, 36.0313, 37.3594, 6027000 07/12/02, 37.5625, 37.7344, 36.6563, 36.9063, 4181400 07/15/02, 36.6563, 37.5000, 33.4375, 36.8594, 8971800 07/16/02, 36.4375, 36.6563, 34.2656, 34.4688, 6843100 07/17/02, 35.2031, 35.5000, 32.6250, 34.6719, 7225100 07/18/02, 34.4531, 35.8438, 33.8750, 33.8750, 4284300 07/19/02, 33.2969, 34.2969, 32.8750, 33.0781, 3653700 07/22/02, 32.9063, 34.2031, 31.5469, 32.2031, 6043100 07/23/02, 32.1875, 33.2813, 31.7031, 31.9375, 6466600 07/24/02, 31.6875, 35.3125, 31.0000, 35.0625, 7484900 07/25/02, 34.5000, 34.8750, 32.1250, 34.0781, 5753300 07/26/02, 34.1563, 34.9063, 33.4531, 34.5469, 4002800 07/29/02, 34.6563, 36.2969, 34.6250, 36.2656, 4229300 07/30/02, 35.7031, 35.7656, 34.6563, 35.1406, 3901700 07/31/02, 34.9531, 35.0781, 33.3438, 34.8750, 4593600 08/01/02, 34.5625, 34.9063, 32.9688, 33.1875, 4804200 08/02/02, 33.2031, 33.2656, 31.6094, 32.3750, 4948500 08/05/02, 32.1563, 32.9531, 31.7344, 31.8438, 3873600 08/06/02, 32.3438, 33.8438, 32.2969, 33.2188, 3737000 08/07/02, 33.8125, 34.5469, 33.6250, 34.5313, 6175700 08/08/02, 34.0938, 34.2500, 32.0000, 33.1406, 8726200 08/09/02, 32.9063, 33.8125, 32.7031, 33.4063, 3439200 08/12/02, 33.2969, 33.3594, 32.3594, 32.6406, 3483600 08/13/02, 32.4063, 34.5469, 32.0156, 32.6250, 6415000 08/14/02, 32.7188, 34.9063, 32.0000, 34.7969, 4294500 08/15/02, 34.9063, 36.7344, 34.8594, 36.4844, 6451300 08/16/02, 36.0000, 36.6875, 35.5469, 35.8906, 5083900 08/19/02, 34.7969, 36.4375, 34.7031, 36.1250, 4243200 08/20/02, 35.8125, 36.0000, 34.8594, 35.3750, 3509100 08/21/02, 35.5156, 35.8750, 34.3750, 34.9531, 4852900 08/22/02, 35.0469, 35.2500, 34.0000, 35.1250, 4806100 08/23/02, 34.7031, 34.9375, 33.9688, 34.2031, 2436600 08/26/02, 34.1563, 34.9063, 33.5156, 34.7969, 3328200 08/27/02, 33.9219, 34.0781, 32.6875, 32.7188, 7921800 08/28/02, 32.6875, 33.3750, 32.2031, 33.2031, 5957900 08/29/02, 32.9531, 33.8750, 32.0938, 33.4844, 4610500 08/30/02, 33.4063, 33.9219, 33.1563, 33.4063, 3569600 09/03/02, 33.1563, 33.4844, 32.4063, 32.5156, 4397800 09/04/02, 33.1250, 33.9531, 32.8438, 33.8125, 5135600 09/05/02, 33.5000, 33.5625, 32.5000, 33.0469, 6285600 09/06/02, 33.3750, 34.7969, 33.3750, 34.5469, 4616200 09/09/02, 34.1875, 35.0000, 34.0000, 34.6875, 2827400 09/10/02, 34.7344, 35.0938, 33.2344, 33.9219, 6257000 09/11/02, 34.2500, 35.6719, 34.1094, 34.1250, 3122200 09/12/02, 33.9688, 34.3281, 33.4375, 33.4688, 3119000 09/13/02, 33.4375, 34.4063, 33.0469, 33.9531, 3005000 09/16/02, 33.9531, 34.1719, 33.3750, 33.8281, 2213800 09/17/02, 34.0313, 34.4531, 33.4219, 33.4375, 3136800 09/18/02, 33.2813, 34.2188, 33.1406, 33.8125, 2791200 09/19/02, 33.5000, 34.0313, 33.1563, 33.1563, 2710200 09/20/02, 34.0625, 34.8750, 33.9531, 34.2344, 6726400 09/23/02, 33.8438, 34.0469, 32.5469, 32.9844, 5093200 09/24/02, 32.5469, 33.2969, 32.0938, 32.6719, 5267800 09/25/02, 33.1875, 34.1875, 32.8281, 33.9531, 4866000 09/26/02, 34.2500, 35.2031, 34.0000, 35.1250, 5712000 09/27/02, 34.8906, 35.4375, 33.8125, 33.9219, 4511800 09/30/02, 33.0625, 33.2031, 31.9844, 32.3750, 6206000 10/01/02, 32.4531, 33.2031, 31.0938, 33.2031, 7188300